Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 13.78 14.03 13.38 13.93 840,211 +0.15(+1.12%)
Oct 30, 2013 14.07 14.46 13.38 13.78 567,214 +0.03(+0.20%)
Oct 29, 2013 13.83 13.86 13.60 13.75 258,764 -0.03(-0.20%)
Oct 28, 2013 13.72 13.81 13.40 13.78 397,620 +0.04(+0.26%)
Oct 25, 2013 13.82 13.82 13.52 13.74 290,772 +0.01(+0.10%)
Oct 24, 2013 13.65 13.79 13.50 13.73 193,825 +0.12(+0.88%)
Oct 23, 2013 13.71 13.78 13.52 13.61 263,915 -0.24(-1.73%)
Oct 22, 2013 13.79 13.89 13.75 13.85 295,595 +0.06(+0.46%)
Oct 21, 2013 13.79 13.89 13.72 13.78 329,091 -0.01(-0.05%)
Oct 18, 2013 13.57 13.79 13.52 13.79 281,515 +0.28(+2.08%)
Oct 17, 2013 13.53 13.70 13.41 13.51 201,724 -0.03(-0.21%)
Oct 16, 2013 13.35 13.63 13.35 13.54 362,975 +0.27(+2.07%)
Oct 15, 2013 13.31 13.38 13.14 13.26 293,537 -0.08(-0.58%)
Oct 14, 2013 13.25 13.45 13.16 13.34 312,955 -0.04(-0.32%)
Oct 11, 2013 13.16 13.41 13.12 13.38 238,153 +0.23(+1.71%)
Oct 10, 2013 13.00 13.25 12.97 13.16 296,237 +0.32(+2.52%)
Oct 09, 2013 12.71 12.99 12.67 12.83 325,758 +0.15(+1.16%)
Oct 08, 2013 13.07 13.07 12.67 12.69 329,813 -0.39(-3.01%)
Oct 07, 2013 13.17 13.21 13.02 13.08 430,802 -0.21(-1.59%)
Oct 04, 2013 13.16 13.36 13.16 13.29 389,438 +0.12(+0.91%)
Oct 03, 2013 13.21 13.25 12.99 13.17 629,420 -0.08(-0.64%)
Oct 02, 2013 13.35 13.46 13.23 13.26 601,945 -0.13(-0.95%)
Oct 01, 2013 13.54 13.67 13.21 13.38 617,959 -0.30(-2.16%)
Sep 27, 2013 13.73 13.87 13.64 13.68 270,526 -0.15(-1.07%)
Sep 26, 2013 13.74 13.88 13.72 13.83 244,856 +0.13(+0.92%)
Sep 25, 2013 13.68 13.88 13.65 13.70 394,693 +0.00(+0.00%)
Sep 24, 2013 13.54 13.75 13.52 13.70 349,883 +0.06(+0.46%)
Sep 23, 2013 13.62 13.71 13.48 13.64 365,707 -0.02(-0.15%)
Sep 20, 2013 13.69 13.77 13.58 13.66 347,790 -0.01(-0.05%)
Sep 19, 2013 13.81 13.84 13.56 13.66 343,267 -0.08(-0.56%)
Sep 18, 2013 13.83 13.93 13.66 13.74 329,273 -0.08(-0.56%)
Sep 17, 2013 13.73 13.95 13.66 13.82 325,831 +0.12(+0.87%)
Sep 16, 2013 13.66 13.83 13.50 13.70 362,739 +0.20(+1.46%)
Sep 13, 2013 13.77 13.87 13.47 13.50 600,686 -0.23(-1.69%)
Sep 12, 2013 13.74 13.90 13.68 13.73 527,695 +0.01(+0.10%)
Sep 11, 2013 13.89 13.95 13.62 13.72 620,489 -0.15(-1.12%)
Sep 10, 2013 13.92 14.00 13.81 13.88 599,218 +0.00(+0.00%)
Sep 09, 2013 13.74 13.97 13.74 13.88 323,103 +0.13(+0.92%)
Sep 06, 2013 13.71 13.81 13.38 13.75 542,113 +0.13(+0.98%)
Sep 05, 2013 13.71 13.91 13.60 13.62 684,491 -0.06(-0.41%)
Sep 04, 2013 13.93 13.97 13.59 13.67 736,549 -0.28(-2.02%)
Sep 03, 2013 14.42 14.52 13.88 13.95 569,792 -0.28(-1.98%)
Aug 30, 2013 14.65 14.65 14.17 14.23 267,154 -0.41(-2.79%)
Aug 29, 2013 14.33 14.72 14.33 14.64 240,904 +0.31(+2.16%)
Aug 28, 2013 14.28 14.45 14.10 14.33 296,281 +0.11(+0.79%)
Aug 27, 2013 14.78 14.78 14.21 14.22 365,927 -0.77(-5.12%)
Aug 26, 2013 14.69 15.07 14.65 14.99 550,042 +0.31(+2.11%)
Aug 23, 2013 14.71 14.88 14.59 14.68 396,183 -0.02(-0.14%)
Aug 22, 2013 14.57 14.71 14.51 14.70 192,417 +0.19(+1.31%)
Aug 21, 2013 14.56 14.61 14.40 14.51 348,880 -0.13(-0.91%)
Aug 20, 2013 14.30 14.73 14.28 14.64 589,435 +0.19(+1.31%)
Aug 19, 2013 14.74 14.78 14.45 14.45 273,998 -0.25(-1.72%)
Aug 16, 2013 14.26 14.73 14.25 14.71 398,472 +0.43(+3.01%)
Aug 15, 2013 14.56 14.56 14.22 14.28 252,814 -0.39(-2.69%)
Aug 14, 2013 14.68 14.78 14.65 14.67 558,172 +0.06(+0.39%)
Aug 13, 2013 14.66 14.78 14.49 14.61 561,389 +0.01(+0.05%)
Aug 12, 2013 14.41 14.69 14.30 14.61 291,784 +0.19(+1.32%)
Aug 09, 2013 14.54 14.54 14.26 14.42 802,745 -0.08(-0.53%)
Aug 08, 2013 14.42 14.64 14.30 14.49 588,094 +0.19(+1.33%)
Aug 07, 2013 14.40 14.40 14.16 14.30 414,209 -0.06(-0.44%)
Aug 06, 2013 14.25 14.49 14.02 14.37 1,185,077 +0.14(+0.98%)
Aug 05, 2013 13.44 14.34 13.07 14.23 2,824,937 -0.48(-3.24%)
Aug 02, 2013 14.70 14.75 14.56 14.70 569,447 +0.11(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.